Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00095000 | 2024-05-22 1:18PM EDT | 95.00 | 80.89 | 78.20 | 79.15 | 0.00 | - | 1 | 1 | 125.39% |
| GOOGL240607C00100000 | 2024-05-23 11:51AM EDT | 100.00 | 76.37 | 73.25 | 74.10 | +1.12 | +1.49% | 3 | 6 | 115.63% |
| GOOGL240607C00105000 | 2024-05-17 2:00PM EDT | 105.00 | 70.77 | 68.25 | 69.20 | -0.26 | -0.37% | 2 | 5 | 111.52% |
| GOOGL240607C00110000 | 2024-05-21 11:49AM EDT | 110.00 | 67.63 | 63.25 | 64.20 | 0.00 | - | 1 | 10 | 102.15% |
| GOOGL240607C00115000 | 2024-05-21 2:28PM EDT | 115.00 | 62.76 | 58.30 | 59.30 | 0.00 | - | 80 | 80 | 98.54% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 120.00 | 58.38 | 53.30 | 54.15 | 0.00 | - | 10 | 12 | 84.77% |
| GOOGL240607C00130000 | 2024-05-14 10:44AM EDT | 130.00 | 40.22 | 43.30 | 44.35 | 0.00 | - | 1 | 3 | 73.73% |
| GOOGL240607C00135000 | 2024-05-22 10:48AM EDT | 135.00 | 41.00 | 38.45 | 39.35 | 0.00 | - | 1 | 12 | 68.36% |
| GOOGL240607C00140000 | 2024-05-23 2:15PM EDT | 140.00 | 34.27 | 33.35 | 34.40 | -3.86 | -10.12% | 1 | 36 | 59.18% |
| GOOGL240607C00145000 | 2024-05-22 2:54PM EDT | 145.00 | 31.39 | 28.40 | 29.40 | +0.16 | +0.51% | 1 | 52 | 51.81% |
| GOOGL240607C00150000 | 2024-05-23 10:13AM EDT | 150.00 | 26.87 | 23.45 | 24.35 | +0.44 | +1.66% | 7 | 71 | 53.17% |
| GOOGL240607C00155000 | 2024-05-22 11:10AM EDT | 155.00 | 21.78 | 18.55 | 19.50 | +0.29 | +1.35% | 1 | 116 | 46.22% |
| GOOGL240607C00160000 | 2024-05-23 12:19PM EDT | 160.00 | 15.27 | 13.55 | 14.50 | -2.83 | -15.64% | 5 | 233 | 36.65% |
| GOOGL240607C00165000 | 2024-05-23 3:46PM EDT | 165.00 | 9.50 | 8.85 | 9.55 | -2.56 | -21.23% | 19 | 371 | 27.30% |
| GOOGL240607C00170000 | 2024-05-23 3:45PM EDT | 170.00 | 5.15 | 4.55 | 5.80 | -2.38 | -31.61% | 64 | 1,300 | 26.22% |
| GOOGL240607C00175000 | 2024-05-23 3:59PM EDT | 175.00 | 2.49 | 2.39 | 2.67 | -1.44 | -36.64% | 842 | 1,263 | 22.97% |
| GOOGL240607C00180000 | 2024-05-23 3:57PM EDT | 180.00 | 0.91 | 0.80 | 0.93 | -0.78 | -46.15% | 682 | 2,519 | 21.41% |
| GOOGL240607C00185000 | 2024-05-23 3:29PM EDT | 185.00 | 0.27 | 0.27 | 0.30 | -0.33 | -55.00% | 481 | 890 | 21.80% |
| GOOGL240607C00190000 | 2024-05-23 3:53PM EDT | 190.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 63 | 1,477 | 23.68% |
| GOOGL240607C00195000 | 2024-05-23 2:31PM EDT | 195.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 7 | 170 | 26.76% |
| GOOGL240607C00200000 | 2024-05-23 9:42AM EDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 1,450 | 30.08% |
| GOOGL240607C00205000 | 2024-05-23 12:44PM EDT | 205.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 15 | 63 | 33.59% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 13 | 13 | 37.89% |
| GOOGL240607C00215000 | 2024-05-22 10:05AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 41.80% |
| GOOGL240607C00220000 | 2024-05-20 11:11AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 45.70% |
| GOOGL240607C00225000 | 2024-04-29 1:29PM EDT | 225.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 48.05% |
| GOOGL240607C00230000 | 2024-05-14 11:09AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 312 | 51.56% |
| GOOGL240607C00240000 | 2024-05-16 10:51AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 54.69% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00110000 | 2024-05-23 3:17PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 2 | 78.91% |
| GOOGL240607P00115000 | 2024-05-23 3:51PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 4 | 71.88% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 120.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 1 | 64.84% |
| GOOGL240607P00125000 | 2024-05-22 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 54.69% |
| GOOGL240607P00130000 | 2024-05-23 12:14PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 40 | 50.78% |
| GOOGL240607P00135000 | 2024-05-22 3:49PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 20 | 97 | 49.61% |
| GOOGL240607P00140000 | 2024-05-23 3:29PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 14 | 136 | 44.14% |
| GOOGL240607P00145000 | 2024-05-23 3:29PM EDT | 145.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 12 | 183 | 40.33% |
| GOOGL240607P00150000 | 2024-05-23 3:40PM EDT | 150.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 47 | 568 | 35.35% |
| GOOGL240607P00155000 | 2024-05-23 3:55PM EDT | 155.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 130 | 892 | 29.74% |
| GOOGL240607P00160000 | 2024-05-23 3:51PM EDT | 160.00 | 0.24 | 0.20 | 0.23 | +0.08 | +50.00% | 192 | 1,340 | 25.10% |
| GOOGL240607P00165000 | 2024-05-23 3:50PM EDT | 165.00 | 0.51 | 0.49 | 0.52 | +0.18 | +54.55% | 73 | 630 | 21.78% |
| GOOGL240607P00170000 | 2024-05-23 3:59PM EDT | 170.00 | 1.41 | 1.40 | 1.64 | +0.48 | +51.61% | 566 | 3,178 | 21.58% |
| GOOGL240607P00175000 | 2024-05-23 3:45PM EDT | 175.00 | 3.65 | 3.40 | 3.85 | +1.26 | +52.72% | 487 | 545 | 21.09% |
| GOOGL240607P00180000 | 2024-05-23 1:14PM EDT | 180.00 | 7.10 | 6.70 | 7.25 | +1.80 | +33.96% | 28 | 108 | 20.17% |
| GOOGL240607P00185000 | 2024-05-21 1:03PM EDT | 185.00 | 8.53 | 11.25 | 12.00 | 0.00 | - | 8 | 27 | 25.64% |
| GOOGL240607P00190000 | 2024-05-16 10:59AM EDT | 190.00 | 16.50 | 15.85 | 16.95 | +1.50 | +10.00% | 1 | 1 | 32.08% |
| GOOGL240607P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 24.00 | 25.90 | 26.95 | 0.00 | - | 1 | 0 | 44.87% |
© 2024 Yahoo. Todos los derechos reservados.